Assurant, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	37.190	37.540	37.140	37.350	28.523	508,700
2012-09-21	37.690	37.930	37.340	37.350	28.523	620,500
2012-09-20	37.390	37.560	37.200	37.430	28.584	689,700
2012-09-19	37.640	37.750	37.220	37.530	28.661	918,000
2012-09-18	37.680	37.820	37.300	37.600	28.714	1,022,200
2012-09-17	38.110	38.110	37.600	37.700	28.791	722,400
2012-09-14	38.000	38.310	37.830	38.160	29.142	1,087,000
2012-09-13	37.370	38.000	36.960	37.920	28.959	729,200
2012-09-12	37.170	37.670	37.160	37.440	28.592	808,600
2012-09-11	36.410	37.070	36.350	37.060	28.302	850,700
2012-09-10	36.500	36.810	36.420	36.470	27.851	927,400
2012-09-07	36.420	36.730	36.300	36.540	27.905	736,600
2012-09-06	36.030	36.440	35.820	36.420	27.813	1,431,200
2012-09-05	35.350	35.880	35.200	35.880	27.401	1,139,700
2012-09-04	35.190	35.510	34.840	35.260	26.927	919,300
2012-08-31	34.670	35.440	34.670	35.250	26.920	1,100,900
2012-08-30	33.890	34.720	33.820	34.590	26.416	1,011,800
2012-08-29	33.560	33.990	33.360	33.980	25.950	610,500
2012-08-28	33.980	34.040	33.450	33.470	25.560	678,400
2012-08-27	34.300	34.330	33.970	34.060	26.011	445,300
2012-08-24	33.850	34.200	33.810	34.180	26.103	549,000
2012-08-23	34.350	34.430	33.890	33.890	25.881	395,000
2012-08-22	34.580	34.890	34.370	34.550	26.225	632,200
2012-08-21	34.670	35.030	34.500	34.630	26.285	904,200
2012-08-20	34.630	34.820	34.470	34.640	26.293	1,144,900
2012-08-17	34.470	34.860	34.400	34.630	26.285	1,987,700
2012-08-16	34.360	34.580	34.310	34.420	26.126	1,274,800
2012-08-15	34.300	34.640	34.240	34.370	26.088	1,935,900
2012-08-14	34.800	35.010	34.210	34.290	26.027	1,945,900
2012-08-13	35.800	35.830	34.700	34.910	26.498	1,479,100
2012-08-10	35.950	35.950	35.630	35.850	27.211	849,900
2012-08-09	36.230	36.480	36.000	36.230	27.500	592,400
2012-08-08	35.910	36.450	35.870	36.170	27.454	651,400
2012-08-07	36.810	36.860	35.870	36.220	27.492	1,195,600
2012-08-06	36.850	37.210	36.590	36.650	27.819	662,400
2012-08-03	36.550	36.790	36.520	36.650	27.819	646,800
2012-08-02	36.070	36.350	35.540	35.980	27.310	973,200
2012-08-01	36.440	36.790	36.340	36.400	27.629	941,300
2012-07-31	36.110	36.530	36.020	36.210	27.485	862,000
2012-07-30	35.560	36.200	35.490	36.170	27.454	994,700
2012-07-27	35.040	35.750	34.800	35.540	26.976	813,600
2012-07-26	34.000	36.170	34.000	34.780	26.399	1,159,300
2012-07-25	33.270	33.420	32.950	33.310	25.283	743,300
2012-07-24	33.790	33.790	32.800	33.060	25.094	1,142,800
2012-07-23	33.450	33.910	33.170	33.740	25.610	802,000
2012-07-20	34.180	34.280	33.780	33.900	25.731	537,500
2012-07-19	34.680	34.870	34.320	34.440	26.141	586,100
2012-07-18	34.410	34.880	34.400	34.620	26.278	761,500
2012-07-17	34.540	34.660	34.000	34.620	26.278	625,900
2012-07-16	34.400	34.660	34.050	34.240	25.989	780,800
2012-07-13	33.880	34.480	33.830	34.400	26.111	774,400
2012-07-12	33.920	34.310	33.650	33.890	25.724	691,100
2012-07-11	34.620	34.700	34.060	34.360	26.080	914,000
2012-07-10	34.790	35.040	34.450	34.520	26.202	532,100
2012-07-09	34.860	34.960	34.450	34.650	26.301	581,000
2012-07-06	34.660	35.080	34.380	34.900	26.490	702,400
2012-07-05	35.490	35.570	34.890	34.980	26.551	714,800
2012-07-03	34.870	35.880	34.870	35.610	27.029	435,100
2012-07-02	35.050	35.230	34.720	34.830	26.437	776,800
2012-06-29	35.280	35.280	34.600	34.840	26.445	971,700

← NewerPage 60 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.8800 USD
2026-06-08	0.8800 USD
2026-02-17	0.8800 USD
2025-12-01	0.8800 USD
2025-09-02	0.8000 USD
2025-06-09	0.8000 USD
2025-02-03	0.8000 USD
2024-12-09	0.8000 USD
2024-09-03	0.7200 USD
2024-06-10	0.7200 USD
2024-02-02	0.7200 USD
2023-11-24	0.7200 USD
2023-08-25	0.7000 USD
2023-05-26	0.7000 USD
2023-02-24	0.7000 USD
2022-11-25	0.7000 USD
2022-08-26	0.6800 USD
2022-05-27	0.6800 USD
2022-02-25	0.6800 USD
2021-11-26	0.6800 USD
2021-08-27	0.6600 USD
2021-05-28	0.6600 USD
2021-02-19	0.6600 USD
2020-11-27	0.6600 USD
2020-08-28	0.6300 USD
2020-05-22	0.6300 USD
2020-02-21	0.6300 USD
2019-11-22	0.6300 USD
2019-08-23	0.6000 USD
2019-05-24	0.6000 USD
2019-02-22	0.6000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.